K-Fast

KFASTb
🏛️ sweden →
14.86
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.80 24.48 23.34 23.98 0.2M
2023-12-28 24.02 24.10 23.20 23.80 0.1M
2023-12-27 23.40 24.14 22.76 23.80 0.1M
2023-12-22 22.14 23.30 21.48 23.28 0.1M
2023-12-21 22.10 22.30 21.12 22.26 0.1M
2023-12-20 22.00 22.30 21.82 22.10 0.4M
2023-12-19 21.56 22.12 21.50 21.96 0.1M
2023-12-18 21.10 21.62 20.34 21.56 0.1M
2023-12-15 21.10 21.58 20.98 20.98 0.2M
2023-12-14 20.00 21.58 20.00 21.10 0.3M
2023-12-13 18.00 19.02 17.92 18.90 0.5M
2023-12-12 18.03 18.25 17.42 18.00 0.4M
2023-12-11 17.64 18.16 17.42 18.00 0.1M
2023-12-08 18.30 18.56 17.60 17.65 0.1M
2023-12-07 17.56 18.42 17.50 18.24 0.1M
2023-12-06 17.34 18.32 17.13 18.08 0.1M
2023-12-05 16.90 17.63 16.78 17.33 1.1M
2023-12-04 16.67 17.33 16.50 16.89 0.2M
2023-12-01 15.61 16.73 15.02 16.67 0.2M
2023-11-30 15.56 15.85 15.30 15.61 0.1M
2023-11-29 15.23 15.88 15.23 15.56 0.1M
2023-11-28 15.63 15.63 14.95 15.23 0.1M
2023-11-27 15.71 15.84 15.45 15.63 0.1M
2023-11-24 15.59 15.76 15.38 15.71 0.1M
2023-11-23 15.70 16.20 15.33 15.59 0.2M
2023-11-22 15.21 15.87 15.18 15.65 0.1M
2023-11-21 16.60 16.60 15.05 15.21 0.1M
2023-11-20 15.36 15.96 15.32 15.67 0.1M
2023-11-17 15.28 15.86 15.28 15.36 0.0M
2023-11-16 15.00 15.60 14.88 15.27 0.1M
2023-11-15 15.74 15.91 14.88 15.06 0.1M
2023-11-14 14.07 15.93 13.79 15.69 0.3M
2023-11-13 14.00 14.21 13.56 13.82 0.1M
2023-11-10 14.47 14.47 13.21 13.72 0.2M
2023-11-09 13.69 14.62 13.51 14.47 0.3M
2023-11-08 14.28 14.45 13.69 13.69 0.1M
2023-11-07 14.15 14.48 14.00 14.30 0.1M
2023-11-06 14.28 14.46 13.96 14.15 0.1M
2023-11-03 14.05 14.43 14.03 14.30 0.0M
2023-11-02 14.00 14.40 13.59 14.06 0.4M
2023-11-01 13.40 14.05 13.14 13.59 0.2M
2023-10-31 12.65 13.61 12.54 13.40 0.2M
2023-10-30 12.40 13.02 12.20 12.54 0.2M
2023-10-27 12.36 12.50 12.10 12.14 0.1M
2023-10-26 12.29 12.64 12.25 12.36 0.2M
2023-10-25 12.46 12.51 12.05 12.23 0.1M
2023-10-24 12.70 13.03 12.23 12.46 0.2M
2023-10-23 12.86 12.99 12.34 12.57 0.1M
2023-10-20 12.70 13.14 12.44 12.86 0.2M
2023-10-19 12.44 12.89 12.37 12.70 0.2M
2023-10-18 12.99 13.09 12.40 12.63 0.2M
2023-10-17 13.00 13.03 12.67 12.73 0.2M
2023-10-16 12.80 12.97 12.40 12.79 0.2M
2023-10-13 13.48 13.48 12.67 12.75 0.2M
2023-10-12 13.74 13.74 13.20 13.47 0.4M
2023-10-11 13.09 13.56 12.87 13.34 0.5M
2023-10-10 12.80 13.34 12.80 13.09 0.2M
2023-10-09 13.25 13.25 12.48 12.55 0.2M
2023-10-06 12.88 13.27 12.38 12.85 0.2M
2023-10-05 13.00 13.11 12.54 12.69 0.2M
2023-10-04 12.37 12.88 12.00 12.68 1.9M
2023-10-03 13.00 13.20 12.35 12.42 0.5M
2023-10-02 13.68 13.80 12.76 12.90 0.7M
2023-09-29 14.54 14.54 13.60 13.67 0.8M
2023-09-28 16.00 16.00 14.76 15.04 0.1M
2023-09-27 16.50 16.61 15.14 15.27 0.1M
2023-09-26 16.86 16.86 15.54 15.86 0.2M
2023-09-25 16.76 17.68 16.00 16.86 0.1M
2023-09-22 17.90 18.00 16.66 16.76 0.1M
2023-09-21 17.62 18.57 17.02 17.79 0.1M
2023-09-20 16.82 18.00 16.50 17.62 0.1M
2023-09-19 17.14 17.59 17.14 17.32 0.4M
2023-09-18 18.33 18.33 17.24 17.34 1.1M
2023-09-15 18.33 19.84 18.33 18.33 0.2M
2023-09-14 17.23 18.70 17.18 18.33 0.1M
2023-09-13 17.77 17.77 17.02 17.22 0.1M
2023-09-12 18.80 19.16 17.46 17.77 0.1M
2023-09-11 17.84 19.00 17.84 18.74 0.1M
2023-09-08 18.20 18.26 17.83 17.84 0.0M
2023-09-07 18.02 18.39 17.93 18.17 0.1M
2023-09-06 17.89 18.25 17.75 18.02 0.1M
2023-09-05 18.12 18.54 17.83 17.89 0.0M
2023-09-04 17.63 18.61 17.63 18.32 0.1M
2023-09-01 17.73 17.77 16.96 17.63 0.1M
2023-08-31 17.51 17.74 16.94 17.45 1.4M
2023-08-30 18.60 18.73 17.18 17.29 0.2M
2023-08-29 18.00 18.84 18.00 18.65 0.1M
2023-08-28 17.80 18.36 17.80 18.21 0.0M
2023-08-25 17.70 18.22 17.50 18.09 0.1M
2023-08-24 18.00 18.33 17.66 17.94 0.1M
2023-08-23 17.41 18.10 17.41 18.00 0.1M
2023-08-22 17.93 18.18 17.77 18.02 0.1M
2023-08-21 18.01 18.01 17.21 17.87 0.1M
2023-08-18 17.60 18.09 16.83 18.04 0.2M
2023-08-17 18.50 18.67 17.45 17.88 0.2M
2023-08-16 19.60 19.60 18.12 18.72 0.1M
2023-08-15 19.03 19.07 18.57 19.05 0.1M
2023-08-14 19.70 19.70 19.03 19.03 0.1M
2023-08-11 20.12 20.14 18.56 19.70 0.2M
2023-08-10 19.51 20.82 19.51 20.48 0.0M
2023-08-09 19.76 20.48 19.50 19.99 0.1M
2023-08-08 20.04 20.44 19.64 19.76 0.0M
2023-08-07 21.00 21.22 20.04 20.04 0.0M
2023-08-04 20.70 21.02 20.66 20.90 0.0M
2023-08-03 20.88 21.06 20.52 20.74 0.0M
2023-08-02 20.56 21.40 20.24 20.78 0.0M
2023-08-01 20.08 20.62 19.42 20.56 0.1M
2023-07-31 20.52 20.52 19.75 20.08 0.1M
2023-07-28 20.74 20.76 20.22 20.52 0.0M
2023-07-27 21.24 21.60 20.38 20.74 0.1M
2023-07-26 21.62 21.68 20.94 21.24 0.1M
2023-07-25 22.92 22.92 21.36 21.62 0.1M
2023-07-24 22.90 23.46 22.40 22.92 0.0M
2023-07-21 22.82 23.22 22.04 22.90 0.1M
2023-07-20 22.30 23.70 22.26 23.30 0.1M
2023-07-19 20.86 22.32 20.86 22.30 0.1M
2023-07-18 20.30 20.98 20.20 20.86 0.0M
2023-07-17 20.74 20.74 19.93 20.28 0.0M
2023-07-14 20.42 20.66 20.02 20.62 0.0M
2023-07-13 20.88 21.00 20.54 20.66 0.0M
2023-07-12 20.20 21.04 20.04 20.88 0.0M
2023-07-11 20.00 21.20 19.42 20.20 0.0M
2023-07-10 20.40 20.40 19.31 19.31 0.1M
2023-07-07 20.34 20.54 20.22 20.48 0.0M
2023-07-06 21.00 21.22 20.20 20.34 0.1M
2023-07-05 21.20 21.20 20.62 21.14 0.0M
2023-07-04 19.52 21.30 19.52 21.22 0.1M
2023-07-03 19.31 19.66 18.89 19.52 0.1M
2023-06-30 19.61 19.90 18.64 19.31 0.1M
2023-06-29 18.86 19.63 18.81 19.47 0.1M
2023-06-28 19.01 19.63 18.51 19.01 0.1M
2023-06-27 19.01 19.70 18.88 19.28 0.1M
2023-06-26 18.50 19.23 18.26 19.01 0.1M
2023-06-22 18.20 18.52 17.85 18.14 0.1M
2023-06-21 18.68 18.68 17.64 18.14 0.1M
2023-06-20 19.62 19.62 18.16 18.40 0.1M
2023-06-19 20.78 20.78 19.23 19.64 0.1M
2023-06-16 20.70 21.02 20.56 20.78 0.1M
2023-06-15 19.80 20.60 19.80 20.58 0.0M
2023-06-14 20.02 20.58 19.58 20.38 0.1M
2023-06-13 20.34 20.34 19.96 20.02 0.0M
2023-06-12 19.00 20.60 18.48 20.34 0.2M
2023-06-09 20.14 20.14 19.49 19.83 0.1M
2023-06-08 20.50 20.50 19.86 20.14 0.0M
2023-06-07 19.80 20.50 19.55 20.10 0.1M
2023-06-05 20.02 20.70 19.69 19.80 0.1M
2023-06-02 18.67 20.62 18.67 20.02 0.1M
2023-06-01 18.90 19.37 18.75 19.23 0.1M
2023-05-31 18.30 19.10 18.00 19.00 0.2M
2023-05-30 19.70 19.85 18.78 18.81 0.1M
2023-05-29 20.00 20.36 19.62 19.68 0.0M
2023-05-26 20.20 20.20 19.20 19.96 0.1M
2023-05-25 20.92 21.10 20.18 20.20 0.0M
2023-05-24 21.32 21.32 20.64 20.66 0.1M
2023-05-23 20.08 21.38 19.56 21.32 0.1M
2023-05-22 19.90 20.24 19.48 20.08 0.5M
2023-05-19 19.51 20.08 19.50 19.97 0.0M
2023-05-17 20.68 20.68 19.47 19.47 0.0M
2023-05-16 20.00 20.66 19.79 20.32 0.1M
2023-05-15 18.16 19.47 18.15 19.41 0.0M
2023-05-12 18.60 18.85 17.83 18.15 0.4M
2023-05-11 17.94 18.93 17.94 18.57 0.1M
2023-05-10 18.05 18.75 17.69 17.87 0.1M
2023-05-09 19.35 19.35 17.85 18.05 0.1M
2023-05-08 19.68 19.88 18.92 19.29 0.1M
2023-05-05 18.50 19.75 18.44 19.68 0.1M
2023-05-04 18.75 19.47 18.11 18.44 0.1M
2023-05-03 19.68 19.81 18.31 18.49 0.2M
2023-05-02 21.94 21.94 19.30 19.30 0.2M
2023-04-28 19.67 20.94 19.35 20.60 0.0M
2023-04-27 19.83 20.34 19.37 19.67 0.1M
2023-04-26 20.68 20.68 19.76 19.83 0.6M
2023-04-25 21.30 21.36 20.22 20.70 0.1M
2023-04-24 21.18 21.78 21.00 21.34 0.1M
2023-04-21 21.62 21.70 21.04 21.20 0.0M
2023-04-20 21.30 22.40 21.30 21.62 0.0M
2023-04-19 22.00 22.02 21.22 21.90 0.1M
2023-04-18 22.40 22.42 21.54 21.98 0.1M
2023-04-17 22.16 22.56 21.74 22.44 0.1M
2023-04-14 21.80 22.74 21.68 21.98 0.1M
2023-04-13 21.08 21.80 21.00 21.70 0.1M
2023-04-12 20.94 21.64 20.74 21.08 0.1M
2023-04-11 20.56 21.00 20.16 20.94 0.1M
2023-04-06 19.59 20.30 19.39 20.16 0.0M
2023-04-05 20.42 20.42 19.42 19.59 0.1M
2023-04-04 20.18 21.20 20.18 20.42 0.1M
2023-04-03 21.28 21.28 19.74 20.12 0.1M
2023-03-31 20.20 20.70 19.53 20.50 0.1M
2023-03-30 20.96 21.32 20.00 20.32 0.2M
2023-03-29 20.42 20.90 19.99 20.22 0.1M
2023-03-28 20.78 20.78 19.80 20.42 0.1M
2023-03-27 20.46 20.96 19.73 20.26 0.1M
2023-03-24 21.90 21.90 19.39 19.81 0.1M
2023-03-23 20.50 21.48 20.08 20.14 0.1M
2023-03-22 21.28 21.34 20.30 20.42 0.1M
2023-03-21 21.50 22.12 21.20 21.28 0.0M
2023-03-20 21.40 22.22 21.24 21.50 0.1M
2023-03-17 23.28 23.88 22.16 22.22 0.2M
2023-03-16 23.70 24.24 22.46 23.28 0.1M
2023-03-15 24.26 24.26 23.12 23.68 0.1M
2023-03-14 24.10 24.70 23.74 24.28 0.0M
2023-03-13 23.50 24.28 22.46 23.88 0.2M
2023-03-10 23.06 24.02 22.86 23.50 0.3M
2023-03-09 25.48 25.48 24.12 24.44 0.1M
2023-03-08 25.42 25.70 25.00 25.48 0.1M
2023-03-07 26.24 26.50 25.32 25.42 0.1M
2023-03-06 25.80 26.38 25.46 26.24 0.0M
2023-03-03 25.82 26.34 25.62 25.80 0.0M
2023-03-02 26.30 26.64 25.68 25.82 0.1M
2023-03-01 26.44 26.92 25.86 26.72 0.1M
2023-02-28 26.24 26.74 25.54 26.52 0.2M
2023-02-27 24.72 26.48 24.56 26.24 0.2M
2023-02-24 25.84 26.00 24.56 24.72 0.1M
2023-02-23 26.00 26.72 25.60 25.86 0.1M
2023-02-22 25.96 26.10 25.14 25.90 0.1M
2023-02-21 27.24 27.36 25.92 25.96 0.1M
2023-02-20 26.86 27.34 26.68 27.00 0.1M
2023-02-17 26.56 27.32 25.56 26.80 0.1M
2023-02-16 28.92 28.92 25.44 26.54 0.3M
2023-02-15 29.32 29.94 28.40 28.92 0.1M
2023-02-14 28.88 29.90 28.82 29.32 0.1M
2023-02-13 28.90 29.22 27.94 28.88 0.1M
2023-02-10 28.52 29.26 27.88 28.86 0.1M
2023-02-09 30.00 30.00 28.12 28.52 0.1M
2023-02-08 28.50 30.08 28.50 29.00 0.2M
2023-02-07 27.62 28.24 27.20 28.08 0.2M
2023-02-06 29.96 29.96 27.50 27.62 0.3M
2023-02-03 31.04 31.38 29.72 30.06 0.1M
2023-02-02 28.94 31.18 28.94 31.16 0.3M
2023-02-01 27.62 28.94 27.56 28.94 0.1M
2023-01-31 28.26 28.50 27.52 27.90 0.1M
2023-01-30 29.50 29.50 27.88 28.28 0.1M
2023-01-27 28.50 29.60 28.36 29.50 0.1M
2023-01-26 29.16 29.54 28.18 28.66 0.1M
2023-01-25 29.20 29.20 28.10 29.12 0.1M
2023-01-24 28.92 29.68 28.74 29.22 0.2M
2023-01-23 30.46 31.22 27.74 28.92 0.3M
2023-01-20 29.28 30.80 29.18 30.46 0.2M
2023-01-19 29.80 30.00 28.50 29.18 0.3M
2023-01-18 31.54 31.54 29.52 30.00 0.3M
2023-01-17 30.80 32.74 30.20 31.20 0.4M
2023-01-16 28.08 29.94 28.04 29.82 0.3M
2023-01-13 28.14 28.96 27.44 28.04 0.4M
2023-01-12 27.66 28.68 26.74 28.14 0.3M
2023-01-11 25.14 28.00 25.14 27.60 0.4M
2023-01-10 25.84 25.98 25.02 25.14 0.2M
2023-01-09 25.32 26.14 25.20 26.00 0.2M
2023-01-05 25.50 25.88 24.64 25.06 0.1M
2023-01-04 24.80 25.50 24.18 25.28 0.2M
2023-01-03 24.52 25.74 24.52 24.78 0.2M
2023-01-02 23.72 25.54 23.72 24.52 0.1M